| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | CNY | 3.8947 | 3.9098 | 3.782 | 3.9023 | 3.9023 | +0.06 (+1.57%) | 462,635 |
| 28 Jun 2004 | CNY | 3.9173 | 3.9173 | 3.812 | 3.8421 | 3.8421 | -0.068 (-1.73%) | 337,722 |
| 25 Jun 2004 | CNY | 4.0827 | 4.0977 | 3.9023 | 3.9098 | 3.9098 | -0.173 (-4.23%) | 506,331 |
| 24 Jun 2004 | CNY | 4.1128 | 4.1805 | 4.0677 | 4.0827 | 4.0827 | -0.045 (-1.09%) | 645,201 |
| 23 Jun 2004 | CNY | 4.2105 | 4.2256 | 4.0526 | 4.1278 | 4.1278 | -0.083 (-1.96%) | 777,604 |
| 22 Jun 2004 | CNY | 4.1955 | 4.2481 | 4.0977 | 4.2105 | 4.2105 | +0.15 (+3.70%) | 1,559,542 |
| 18 Jun 2004 | CNY | 4.1353 | 4.1729 | 4.0226 | 4.0602 | 4.0602 | -0.075 (-1.82%) | 2,048,463 |
| 17 Jun 2004 | CNY | 4.0677 | 4.1955 | 4.0602 | 4.1353 | 4.1353 | +0.075 (+1.85%) | 2,849,668 |
| 16 Jun 2004 | CNY | 4 | 4.0827 | 3.9474 | 4.0602 | 4.0602 | +0.06 (+1.51%) | 1,015,424 |
| 15 Jun 2004 | CNY | 3.8496 | 4.015 | 3.812 | 4 | 4 | +0.15 (+3.91%) | 629,963 |
| 14 Jun 2004 | CNY | 3.8722 | 3.9023 | 3.7744 | 3.8496 | 3.8496 | -0.053 (-1.35%) | 510,923 |
| 11 Jun 2004 | CNY | 3.9474 | 3.985 | 3.9023 | 3.9023 | 3.9023 | +0.015 (+0.39%) | 446,269 |
| 10 Jun 2004 | CNY | 3.8797 | 3.9474 | 3.8571 | 3.8872 | 3.8872 | -0.007 (-0.19%) | 434,475 |
| 9 Jun 2004 | CNY | 4.1955 | 4.1955 | 3.782 | 3.8947 | 3.8947 | -0.271 (-6.50%) | 673,970 |
| 8 Jun 2004 | CNY | 4.1353 | 4.2105 | 4.1203 | 4.1654 | 4.1654 | +0.03 (+0.73%) | 479,991 |
| 7 Jun 2004 | CNY | 4.203 | 4.203 | 4.1203 | 4.1353 | 4.1353 | -0.068 (-1.61%) | 499,097 |
| 4 Jun 2004 | CNY | 4.2707 | 4.2707 | 4.1805 | 4.203 | 4.203 | +0.007 (+0.18%) | 427,061 |
| 3 Jun 2004 | CNY | 4.3459 | 4.3459 | 4.1805 | 4.1955 | 4.1955 | -0.135 (-3.12%) | 631,922 |
| 2 Jun 2004 | CNY | 4.406 | 4.4211 | 4.2857 | 4.3308 | 4.3308 | -0.075 (-1.71%) | 632,948 |
| 1 Jun 2004 | CNY | 4.3384 | 4.406 | 4.3233 | 4.406 | 4.406 | +0.053 (+1.21%) | 894,679 |
| 31 May 2004 | CNY | 4.2707 | 4.3835 | 4.2556 | 4.3534 | 4.3534 | +0.128 (+3.02%) | 977,010 |
| 28 May 2004 | CNY | 4.2256 | 4.2782 | 4.203 | 4.2256 | 4.2256 | -0.022 (-0.53%) | 366,950 |
| 27 May 2004 | CNY | 4.1429 | 4.2707 | 4.0977 | 4.2481 | 4.2481 | +0.105 (+2.54%) | 511,992 |
| 26 May 2004 | CNY | 4.1203 | 4.2105 | 4.0977 | 4.1429 | 4.1429 | +0.008 (+0.18%) | 427,041 |
| 25 May 2004 | CNY | 4.2932 | 4.2932 | 4.1053 | 4.1353 | 4.1353 | -0.158 (-3.68%) | 643,161 |
| 24 May 2004 | CNY | 4.3609 | 4.3835 | 4.2932 | 4.2932 | 4.2932 | -0.06 (-1.38%) | 359,127 |
| 21 May 2004 | CNY | 4.3083 | 4.406 | 4.3083 | 4.3534 | 4.3534 | +0.068 (+1.58%) | 863,793 |
| 20 May 2004 | CNY | 4.4135 | 4.4286 | 4.2481 | 4.2857 | 4.2857 | -0.083 (-1.89%) | 870,962 |
| 19 May 2004 | CNY | 4.3308 | 4.406 | 4.2857 | 4.3684 | 4.3684 | +0.045 (+1.04%) | 1,137,454 |
| 18 May 2004 | CNY | 4.2331 | 4.3233 | 4.2105 | 4.3233 | 4.3233 | +0.09 (+2.13%) | 537,518 |
